| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | INR | 13.71 | 13.71 | 12.5 | 12.92 | 12.92 | +0.52 (+4.19%) | 36,763 |
| 5 Jan 2006 | INR | 13.25 | 13.3 | 12.4 | 12.4 | 12.4 | -0.35 (-2.75%) | 14,375 |
| 4 Jan 2006 | INR | 12.75 | 13.25 | 12.31 | 12.75 | 12.75 | +0.25 (+2%) | 10,737 |
| 3 Jan 2006 | INR | 12 | 12.6 | 12 | 12.5 | 12.5 | +0.42 (+3.48%) | 7,497 |
| 2 Jan 2006 | INR | 12 | 12.89 | 11.82 | 12.08 | 12.08 | -0.22 (-1.79%) | 11,505 |
| 30 Dec 2005 | INR | 12.1 | 13 | 12 | 12.3 | 12.3 | +0.49 (+4.15%) | 16,292 |
| 29 Dec 2005 | INR | 12.44 | 12.44 | 11.7 | 11.81 | 11.81 | -0.29 (-2.40%) | 3,985 |
| 28 Dec 2005 | INR | 12.5 | 12.79 | 11.78 | 12.1 | 12.1 | -0.65 (-5.10%) | 22,764 |
| 27 Dec 2005 | INR | 12.17 | 13.5 | 12.15 | 12.75 | 12.75 | -0.05 (-0.39%) | 6,180 |
| 26 Dec 2005 | INR | 12.5 | 12.99 | 12.06 | 12.8 | 12.8 | +0.2 (+1.59%) | 3,669 |
| 23 Dec 2005 | INR | 13.94 | 13.94 | 12.5 | 12.6 | 12.6 | -0.3 (-2.33%) | 14,704 |
| 22 Dec 2005 | INR | 11.96 | 12.9 | 11.95 | 12.9 | 12.9 | +0.49 (+3.95%) | 10,035 |
| 21 Dec 2005 | INR | 12.91 | 12.91 | 12.31 | 12.41 | 12.41 | -0.41 (-3.20%) | 3,750 |
| 20 Dec 2005 | INR | 12.11 | 13.5 | 12.11 | 12.82 | 12.82 | +0.22 (+1.75%) | 12,612 |
| 19 Dec 2005 | INR | 11.2 | 13.5 | 11.2 | 12.6 | 12.6 | +0.38 (+3.11%) | 9,683 |
| 16 Dec 2005 | INR | 11.2 | 12.64 | 11.2 | 12.22 | 12.22 | +0.21 (+1.75%) | 6,560 |
| 15 Dec 2005 | INR | 11.95 | 12.55 | 11.95 | 12.01 | 12.01 | +0.41 (+3.53%) | 4,565 |
| 14 Dec 2005 | INR | 12.2 | 12.38 | 11.55 | 11.6 | 11.6 | -1.2 (-9.38%) | 3,399 |
| 13 Dec 2005 | INR | 12.1 | 13.4 | 12 | 12.8 | 12.8 | +0.28 (+2.24%) | 2,750 |
| 12 Dec 2005 | INR | 13.2 | 13.74 | 12.52 | 12.52 | 12.52 | -1.39 (-9.99%) | 8,727 |
| 9 Dec 2005 | INR | 14.79 | 14.79 | 13.5 | 13.91 | 13.91 | +0.4 (+2.96%) | 35,435 |
| 8 Dec 2005 | INR | 13.34 | 13.51 | 13.34 | 13.51 | 13.51 | +1.22 (+9.93%) | 14,521 |
| 7 Dec 2005 | INR | 12.19 | 12.29 | 11.5 | 12.29 | 12.29 | +1.11 (+9.93%) | 12,203 |
| 6 Dec 2005 | INR | 10.45 | 11.18 | 10.45 | 11.18 | 11.18 | +0.69 (+6.58%) | 13,749 |
| 5 Dec 2005 | INR | 10.3 | 11 | 9.55 | 10.49 | 10.49 | +0.18 (+1.75%) | 2,854 |
| 2 Dec 2005 | INR | 9.46 | 10.6 | 9.46 | 10.31 | 10.31 | +0.06 (+0.59%) | 13,300 |
| 1 Dec 2005 | INR | 10.16 | 10.7 | 10.16 | 10.25 | 10.25 | -0.2 (-1.91%) | 3,955 |
| 30 Nov 2005 | INR | 10.95 | 11.22 | 10.23 | 10.45 | 10.45 | +0.25 (+2.45%) | 3,150 |
| 29 Nov 2005 | INR | 10 | 10.6 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 1,615 |
| 28 Nov 2005 | INR | 10.38 | 10.4 | 9.68 | 10 | 10 | -0.2 (-1.96%) | 1,800 |
